[
    {
        "date": "12/31/2007",
        "close": 198.08,
        "volume": 19178280,
        "open": 199.5,
        "high": 200.5,
        "low": 197.75,
        "symbol": "2. AAPL"
    },
    {
        "date": "11/30/2007",
        "close": 182.22,
        "volume": 42378240,
        "open": 187.34,
        "high": 187.7,
        "low": 179.7,
        "symbol": "2. AAPL"
    },
    {
        "date": "10/31/2007",
        "close": 189.95,
        "volume": 29695430,
        "open": 187.63,
        "high": 190.12,
        "low": 184.95,
        "symbol": "2. AAPL"
    },
    {
        "date": "9/28/2007",
        "close": 153.47,
        "volume": 21910940,
        "open": 153.44,
        "high": 154.6,
        "low": 152.75,
        "symbol": "2. AAPL"
    },
    {
        "date": "8/31/2007",
        "close": 138.48,
        "volume": 31302960,
        "open": 139.49,
        "high": 139.65,
        "low": 137.41,
        "symbol": "2. AAPL"
    },
    {
        "date": "7/31/2007",
        "close": 131.76,
        "volume": 62940000,
        "open": 142.97,
        "high": 143.48,
        "low": 131.52,
        "symbol": "2. AAPL"
    },
    {
        "date": "6/29/2007",
        "close": 122.04,
        "volume": 40505880,
        "open": 121.97,
        "high": 124,
        "low": 121.09,
        "symbol": "2. AAPL"
    },
    {
        "date": "5/31/2007",
        "close": 121.191,
        "volume": 46309150,
        "open": 120.07,
        "high": 122.17,
        "low": 119.541,
        "symbol": "2. AAPL"
    },
    {
        "date": "4/30/2007",
        "close": 99.8,
        "volume": 22017420,
        "open": 100.09,
        "high": 101,
        "low": 99.67,
        "symbol": "2. AAPL"
    },
    {
        "date": "3/30/2007",
        "close": 92.91,
        "volume": 21445650,
        "open": 94.28,
        "high": 94.68,
        "low": 92.75,
        "symbol": "2. AAPL"
    },
    {
        "date": "12/31/2007",
        "close": 92.64,
        "volume": 5730299,
        "open": 93.81,
        "high": 94.37,
        "low": 92.45,
        "symbol": "3. AMZN"
    },
    {
        "date": "11/30/2007",
        "close": 90.56,
        "volume": 6880073,
        "open": 90.56,
        "high": 91.08,
        "low": 88.3148,
        "symbol": "3. AMZN"
    },
    {
        "date": "10/31/2007",
        "close": 89.15,
        "volume": 7044648,
        "open": 88.05,
        "high": 89.6,
        "low": 87,
        "symbol": "3. AMZN"
    },
    {
        "date": "9/28/2007",
        "close": 93.15,
        "volume": 4812373,
        "open": 92.77,
        "high": 93.6,
        "low": 91.7,
        "symbol": "3. AMZN"
    },
    {
        "date": "8/31/2007",
        "close": 79.91,
        "volume": 6157770,
        "open": 80,
        "high": 80.53,
        "low": 79.7,
        "symbol": "3. AMZN"
    },
    {
        "date": "7/31/2007",
        "close": 78.54,
        "volume": 14104320,
        "open": 83.7,
        "high": 83.73,
        "low": 78,
        "symbol": "3. AMZN"
    },
    {
        "date": "6/29/2007",
        "close": 68.41,
        "volume": 5316518,
        "open": 69.03,
        "high": 69.19,
        "low": 68.15,
        "symbol": "3. AMZN"
    },
    {
        "date": "5/31/2007",
        "close": 69.14,
        "volume": 9310134,
        "open": 70.68,
        "high": 70.74,
        "low": 68.57,
        "symbol": "3. AMZN"
    },
    {
        "date": "4/30/2007",
        "close": 61.33,
        "volume": 23976480,
        "open": 61.91,
        "high": 62.44,
        "low": 61.18,
        "symbol": "3. AMZN"
    },
    {
        "date": "3/30/2007",
        "close": 39.79,
        "volume": 5996715,
        "open": 39.75,
        "high": 40.24,
        "low": 39.42,
        "symbol": "3. AMZN"
    },
    {
        "date": "12/31/2007",
        "close": 691.48,
        "volume": 2359673,
        "open": 698.57,
        "high": 702.49,
        "low": 690.58,
        "symbol": "1. GOOG"
    },
    {
        "date": "11/30/2007",
        "close": 693,
        "volume": 7892439,
        "open": 711,
        "high": 711.06,
        "low": 682.11,
        "symbol": "1. GOOG"
    },
    {
        "date": "10/31/2007",
        "close": 707,
        "volume": 6876549,
        "open": 700.69,
        "high": 707,
        "low": 696.04,
        "symbol": "1. GOOG"
    },
    {
        "date": "9/28/2007",
        "close": 567.27,
        "volume": 2497737,
        "open": 567,
        "high": 569.55,
        "low": 564.12,
        "symbol": "1. GOOG"
    },
    {
        "date": "8/31/2007",
        "close": 515.25,
        "volume": 2977506,
        "open": 513.1,
        "high": 516.5,
        "low": 511.47,
        "symbol": "1. GOOG"
    },
    {
        "date": "7/31/2007",
        "close": 510,
        "volume": 4269411,
        "open": 520.23,
        "high": 520.44,
        "low": 510,
        "symbol": "1. GOOG"
    },
    {
        "date": "6/29/2007",
        "close": 522.7001,
        "volume": 3880056,
        "open": 526.02,
        "high": 527.4,
        "low": 519.46,
        "symbol": "1. GOOG"
    },
    {
        "date": "5/31/2007",
        "close": 497.909,
        "volume": 8921617,
        "open": 500.56,
        "high": 508.78,
        "low": 497.06,
        "symbol": "1. GOOG"
    },
    {
        "date": "4/30/2007",
        "close": 471.38,
        "volume": 3640836,
        "open": 479.15,
        "high": 481.35,
        "low": 471.38,
        "symbol": "1. GOOG"
    },
    {
        "date": "3/30/2007",
        "close": 458.16,
        "volume": 3380102,
        "open": 462.1,
        "high": 463.4,
        "low": 456.14,
        "symbol": "1. GOOG"
    }
]
